Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.910 | 6.920 | 6.760 | 6.780 | 1,672,751 | -0.09(-1.31%) |
May 20, 2011 | 7.090 | 7.090 | 6.860 | 6.870 | 1,591,206 | -0.14(-2.00%) |
May 19, 2011 | 7.050 | 7.180 | 7.000 | 7.010 | 1,176,891 | +0.06(+0.86%) |
May 18, 2011 | 6.940 | 7.070 | 6.860 | 6.950 | 1,692,027 | +0.15(+2.21%) |
May 17, 2011 | 7.100 | 7.100 | 6.770 | 6.800 | 2,311,388 | -0.26(-3.68%) |
May 16, 2011 | 7.310 | 7.400 | 7.040 | 7.060 | 1,262,530 | -0.38(-5.11%) |
May 13, 2011 | 7.470 | 7.520 | 7.250 | 7.440 | 1,163,233 | -0.05(-0.67%) |
May 12, 2011 | 7.060 | 7.510 | 7.040 | 7.490 | 1,722,808 | +0.43(+6.09%) |
May 11, 2011 | 7.260 | 7.360 | 7.030 | 7.060 | 1,007,008 | -0.22(-3.02%) |
May 10, 2011 | 7.350 | 7.350 | 7.210 | 7.280 | 504,896 | -0.03(-0.41%) |
May 09, 2011 | 7.190 | 7.340 | 7.150 | 7.310 | 593,881 | +0.13(+1.81%) |
May 06, 2011 | 7.290 | 7.290 | 7.160 | 7.180 | 632,479 | -0.06(-0.83%) |
May 05, 2011 | 7.450 | 7.450 | 7.230 | 7.240 | 741,885 | -0.25(-3.34%) |
May 04, 2011 | 7.580 | 7.610 | 7.460 | 7.490 | 1,124,774 | -0.11(-1.45%) |
May 03, 2011 | 7.780 | 7.780 | 7.520 | 7.600 | 764,534 | -0.15(-1.94%) |
May 02, 2011 | 7.990 | 7.780 | 7.750 | 7.750 | 613,319 | -0.25(-3.12%) |
Apr 29, 2011 | 7.880 | 8.070 | 7.780 | 8.000 | 3,053,624 | +0.17(+2.17%) |
Apr 28, 2011 | 7.750 | 7.840 | 7.720 | 7.830 | 1,135,685 | +0.12(+1.56%) |
Apr 27, 2011 | 7.840 | 7.880 | 7.560 | 7.710 | 896,738 | -0.04(-0.52%) |
Apr 26, 2011 | 7.650 | 7.770 | 7.550 | 7.750 | 465,286 | +0.15(+1.97%) |
Apr 25, 2011 | 7.680 | 7.780 | 7.550 | 7.600 | 446,828 | -0.05(-0.65%) |
Apr 21, 2011 | 7.700 | 7.840 | 7.600 | 7.650 | 694,194 | -0.02(-0.26%) |
Apr 20, 2011 | 7.750 | 7.880 | 7.670 | 7.670 | 986,344 | +0.00(+0.00%) |
Apr 19, 2011 | 7.650 | 7.860 | 7.650 | 7.670 | 1,090,496 | +0.04(+0.52%) |
Apr 18, 2011 | 7.700 | 7.700 | 7.460 | 7.630 | 580,382 | -0.15(-1.93%) |
Apr 15, 2011 | 7.810 | 7.880 | 7.760 | 7.780 | 520,436 | -0.10(-1.27%) |
Apr 14, 2011 | 7.920 | 7.950 | 7.820 | 7.880 | 324,048 | -0.12(-1.50%) |
Apr 13, 2011 | 7.820 | 8.000 | 7.730 | 8.000 | 667,958 | +0.25(+3.23%) |
Apr 12, 2011 | 7.890 | 7.890 | 7.640 | 7.750 | 1,408,606 | -0.25(-3.12%) |
Apr 11, 2011 | 8.320 | 8.320 | 7.930 | 8.000 | 746,034 | -0.31(-3.73%) |
Apr 08, 2011 | 8.390 | 8.400 | 8.230 | 8.310 | 498,937 | -0.01(-0.12%) |
Apr 07, 2011 | 8.390 | 8.450 | 8.270 | 8.320 | 643,114 | -0.05(-0.60%) |
Apr 06, 2011 | 8.350 | 8.460 | 8.300 | 8.370 | 1,135,133 | +0.12(+1.45%) |
Apr 05, 2011 | 8.200 | 8.330 | 8.070 | 8.250 | 905,782 | +0.06(+0.73%) |
Apr 04, 2011 | 8.100 | 8.220 | 8.090 | 8.190 | 852,985 | +0.18(+2.25%) |
Apr 01, 2011 | 8.000 | 8.100 | 7.890 | 8.010 | 780,777 | +0.05(+0.63%) |
Mar 31, 2011 | 7.950 | 7.960 | 7.870 | 7.960 | 521,905 | +0.03(+0.38%) |
Mar 30, 2011 | 7.900 | 7.940 | 7.910 | 7.930 | 493,514 | +0.05(+0.63%) |
Mar 29, 2011 | 7.890 | 7.940 | 7.850 | 7.880 | 358,927 | +0.00(+0.00%) |
Mar 28, 2011 | 7.970 | 7.970 | 7.860 | 7.880 | 395,805 | -0.11(-1.38%) |
Mar 25, 2011 | 8.010 | 8.070 | 7.950 | 7.990 | 452,500 | -0.01(-0.12%) |
Mar 24, 2011 | 7.950 | 8.080 | 7.820 | 8.000 | 726,059 | +0.12(+1.52%) |
Mar 23, 2011 | 7.900 | 7.950 | 7.720 | 7.880 | 1,298,507 | -0.02(-0.25%) |
Mar 22, 2011 | 7.970 | 7.970 | 7.790 | 7.900 | 527,434 | -0.03(-0.38%) |
Mar 21, 2011 | 7.960 | 7.960 | 7.890 | 7.930 | 520,915 | +0.13(+1.67%) |
Mar 18, 2011 | 7.790 | 7.880 | 7.680 | 7.800 | 1,319,508 | +0.10(+1.30%) |
Mar 17, 2011 | 7.710 | 7.780 | 7.520 | 7.700 | 1,037,904 | +0.31(+4.19%) |
Mar 16, 2011 | 7.500 | 8.010 | 7.340 | 7.390 | 1,831,460 | -0.17(-2.25%) |
Mar 15, 2011 | 7.370 | 7.640 | 7.050 | 7.560 | 3,383,610 | -0.12(-1.56%) |
Mar 14, 2011 | 7.800 | 7.940 | 7.640 | 7.680 | 872,921 | -0.24(-3.03%) |
Mar 11, 2011 | 7.720 | 8.130 | 7.710 | 7.920 | 947,320 | +0.12(+1.54%) |
Mar 10, 2011 | 8.020 | 8.050 | 7.760 | 7.800 | 1,175,391 | -0.35(-4.29%) |
Mar 09, 2011 | 8.380 | 8.440 | 8.080 | 8.150 | 773,322 | -0.21(-2.51%) |
Mar 08, 2011 | 8.650 | 8.670 | 8.330 | 8.360 | 1,199,434 | -0.32(-3.69%) |
Mar 07, 2011 | 8.970 | 9.010 | 8.670 | 8.680 | 675,864 | -0.27(-3.02%) |
Mar 04, 2011 | 9.090 | 9.100 | 8.930 | 8.950 | 425,450 | -0.12(-1.32%) |
Mar 03, 2011 | 9.120 | 9.190 | 9.000 | 9.070 | 418,278 | -0.05(-0.55%) |
Mar 02, 2011 | 9.110 | 9.190 | 9.070 | 9.120 | 320,741 | +0.00(+0.00%) |